167,150€
-0,10%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 167,88 | 168,50 | 167,52 | 167,62 | -0,12% | - |
| 05.06.2025 | 168,59 | 169,06 | 167,42 | 167,82 | -0,33% | - |
| 04.06.2025 | 168,22 | 168,38 | 167,55 | 168,38 | 0,16% | - |
| 03.06.2025 | 167,59 | 168,48 | 167,43 | 168,11 | 0,55% | - |
| 02.06.2025 | 168,40 | 168,42 | 167,10 | 167,20 | -1,01% | - |
| 30.05.2025 | 168,71 | 169,41 | 168,54 | 168,90 | 0,27% | - |
| 29.05.2025 | 169,33 | 169,33 | 168,15 | 168,45 | -0,31% | - |
| 28.05.2025 | 168,69 | 169,16 | 168,32 | 168,97 | 0,20% | - |
| 27.05.2025 | 167,67 | 168,68 | 167,26 | 168,63 | 0,87% | - |
| 26.05.2025 | 166,58 | 167,38 | 166,41 | 167,18 | -0,39% | 2.500,00 |
| 23.05.2025 | 168,16 | 169,11 | 167,57 | 167,83 | -0,44% | - |
| 22.05.2025 | 167,29 | 168,75 | 167,20 | 168,57 | 0,49% | 1.140,00 |
| 21.05.2025 | 168,10 | 168,41 | 167,21 | 167,74 | -1,75% | 1.860,00 |
| 20.05.2025 | 171,17 | 171,51 | 170,56 | 170,72 | -0,21% | - |
| 19.05.2025 | 171,66 | 171,86 | 169,75 | 171,09 | -1,12% | 940,00 |
| 16.05.2025 | 172,04 | 173,11 | 172,04 | 173,02 | 0,46% | 360,00 |
| 15.05.2025 | 171,29 | 172,34 | 170,82 | 172,23 | 0,43% | - |
| 14.05.2025 | 171,88 | 172,05 | 170,83 | 171,48 | -0,22% | - |
| 13.05.2025 | 173,24 | 173,56 | 171,81 | 171,87 | -0,90% | 50.600,00 |
| 12.05.2025 | 171,69 | 173,91 | 171,50 | 173,43 | 0,97% | - |
| 09.05.2025 | 172,17 | 172,21 | 171,52 | 171,77 | -0,14% | - |
| 08.05.2025 | 171,76 | 172,24 | 171,44 | 172,01 | 0,26% | - |
| 07.05.2025 | 170,41 | 171,56 | 170,34 | 171,55 | 0,61% | 990,00 |
| 06.05.2025 | 170,84 | 171,11 | 170,12 | 170,52 | -0,27% | - |
| 05.05.2025 | 171,09 | 171,55 | 170,43 | 170,98 | -0,18% | - |
| 02.05.2025 | 172,36 | 172,36 | 170,57 | 171,27 | -0,86% | - |
| 30.04.2025 | 172,07 | 172,86 | 171,24 | 172,76 | 0,69% | - |
| 29.04.2025 | 171,26 | 171,75 | 170,64 | 171,58 | 0,41% | - |
| 28.04.2025 | 171,04 | 171,54 | 170,59 | 170,88 | -0,01% | - |
| 25.04.2025 | 171,10 | 171,43 | 170,56 | 170,91 | 0,30% | - |
| 24.04.2025 | 170,65 | 170,65 | 169,43 | 170,40 | 0,04% | - |
| 23.04.2025 | 169,32 | 171,38 | 169,01 | 170,34 | 0,87% | - |
| 22.04.2025 | 167,22 | 168,87 | 166,90 | 168,87 | -0,71% | - |
| 17.04.2025 | 170,38 | 170,92 | 169,86 | 170,08 | -0,16% | 560,00 |
| 16.04.2025 | 170,30 | 170,63 | 169,74 | 170,36 | -0,39% | - |
| 15.04.2025 | 169,77 | 171,35 | 169,52 | 171,02 | 0,84% | - |
| 14.04.2025 | 168,44 | 170,47 | 167,92 | 169,60 | 0,49% | - |
| 11.04.2025 | 170,82 | 171,27 | 167,60 | 168,77 | -1,97% | - |
| 10.04.2025 | 176,12 | 176,43 | 171,90 | 172,16 | -2,28% | - |
| 09.04.2025 | 174,84 | 176,17 | 172,98 | 176,17 | -0,79% | - |
| 08.04.2025 | 177,59 | 178,88 | 176,62 | 177,57 | -0,62% | 2.669,00 |
| 07.04.2025 | 179,71 | 180,29 | 177,02 | 178,68 | -0,57% | 1.235,00 |
| 04.04.2025 | 177,58 | 180,64 | 177,56 | 179,70 | 1,10% | 12.303,00 |
| 03.04.2025 | 179,58 | 179,61 | 176,32 | 177,74 | -1,01% | 1.380,00 |
| 02.04.2025 | 180,48 | 180,92 | 179,26 | 179,55 | -0,57% | - |
| 01.04.2025 | 180,03 | 181,00 | 179,94 | 180,58 | 0,47% | - |
| 31.03.2025 | 179,46 | 180,27 | 179,40 | 179,74 | 0,40% | - |
| 28.03.2025 | 178,99 | 179,52 | 178,48 | 179,02 | 0,28% | - |
| 27.03.2025 | 178,76 | 179,23 | 178,13 | 178,52 | -0,30% | - |
| 26.03.2025 | 178,82 | 179,27 | 178,59 | 179,06 | 0,07% | - |
| 25.03.2025 | 178,81 | 179,05 | 177,96 | 178,94 | 0,08% | - |
| 24.03.2025 | 178,46 | 179,14 | 178,19 | 178,79 | -0,26% | - |
| 21.03.2025 | 178,93 | 179,75 | 178,76 | 179,25 | 0,22% | - |
| 20.03.2025 | 178,01 | 180,07 | 177,97 | 178,86 | 0,62% | 8.560,00 |
| 19.03.2025 | 176,88 | 177,90 | 176,86 | 177,76 | 0,63% | - |
| 18.03.2025 | 176,93 | 177,28 | 176,23 | 176,65 | -0,21% | - |
| 17.03.2025 | 177,61 | 177,81 | 176,90 | 177,02 | -0,27% | - |
| 14.03.2025 | 178,22 | 178,45 | 176,82 | 177,50 | -0,38% | 1.225,00 |
| 13.03.2025 | 177,40 | 178,29 | 177,09 | 178,17 | 0,62% | - |
| 12.03.2025 | 177,57 | 177,84 | 176,52 | 177,07 | -0,02% | - |
| 11.03.2025 | 178,95 | 178,98 | 176,76 | 177,11 | -1,07% | - |
| 10.03.2025 | 178,18 | 179,31 | 178,08 | 179,02 | 0,48% | - |
| 07.03.2025 | 179,10 | 179,10 | 177,55 | 178,17 | -0,25% | - |
| 06.03.2025 | 178,41 | 179,13 | 177,82 | 178,62 | -0,29% | 440,00 |
| 05.03.2025 | 181,95 | 181,99 | 179,09 | 179,13 | -2,11% | - |
| 04.03.2025 | 185,44 | 185,78 | 182,64 | 183,00 | -1,28% | - |
| 03.03.2025 | 185,97 | 186,35 | 184,43 | 185,38 | -0,75% | 800,00 |
| 28.02.2025 | 186,52 | 186,81 | 185,52 | 186,78 | 0,59% | - |
| 27.02.2025 | 184,58 | 185,70 | 183,88 | 185,69 | 0,80% | - |
| 26.02.2025 | 183,36 | 184,33 | 183,29 | 184,23 | 0,35% | 510,00 |
| 25.02.2025 | 183,20 | 183,94 | 183,16 | 183,58 | 0,20% | - |
| 24.02.2025 | 182,00 | 183,32 | 181,95 | 183,21 | 0,05% | 5.435,00 |
| 21.02.2025 | 181,91 | 183,36 | 181,68 | 183,12 | 0,91% | - |
| 20.02.2025 | 182,77 | 182,89 | 181,47 | 181,47 | -0,62% | - |
| 19.02.2025 | 181,83 | 182,83 | 181,69 | 182,61 | -0,43% | 2.165,00 |
| 18.02.2025 | 183,42 | 183,88 | 183,27 | 183,39 | 0,02% | - |
| 17.02.2025 | 183,29 | 183,70 | 183,15 | 183,36 | 0,05% | 8.550,00 |
| 14.02.2025 | 183,34 | 183,50 | 182,76 | 183,26 | 0,00% | - |
| 13.02.2025 | 183,18 | 184,79 | 183,02 | 183,26 | -0,15% | - |
| 12.02.2025 | 185,04 | 185,07 | 182,89 | 183,53 | -0,79% | - |
| 11.02.2025 | 186,11 | 186,38 | 184,82 | 184,99 | -0,71% | - |
| 10.02.2025 | 186,25 | 186,61 | 185,80 | 186,30 | 0,13% | - |
| 07.02.2025 | 185,68 | 186,44 | 184,74 | 186,07 | 0,29% | - |
| 06.02.2025 | 185,38 | 186,29 | 185,34 | 185,52 | 0,19% | - |
| 05.02.2025 | 184,86 | 185,37 | 184,28 | 185,17 | 0,61% | - |
| 04.02.2025 | 185,47 | 185,52 | 184,04 | 184,04 | -1,05% | - |
| 03.02.2025 | 186,96 | 187,51 | 185,41 | 186,00 | 0,85% | - |
| 31.01.2025 | 184,04 | 185,08 | 183,70 | 184,43 | 0,14% | 3.360,00 |
| 30.01.2025 | 183,99 | 184,61 | 183,20 | 184,16 | 0,27% | 1.775,00 |
| 29.01.2025 | 183,54 | 184,51 | 183,25 | 183,67 | 0,10% | - |
| 28.01.2025 | 183,08 | 183,54 | 182,95 | 183,49 | 0,55% | - |
| 27.01.2025 | 182,47 | 182,80 | 181,72 | 182,50 | 0,61% | - |
| 24.01.2025 | 182,06 | 182,27 | 181,02 | 181,38 | -0,59% | - |
| 23.01.2025 | 183,08 | 183,38 | 182,20 | 182,46 | -0,24% | - |
| 22.01.2025 | 183,91 | 183,91 | 182,40 | 182,90 | -0,50% | 1.060,00 |
| 21.01.2025 | 184,18 | 184,43 | 182,79 | 183,80 | 0,51% | - |
| 20.01.2025 | 184,50 | 184,55 | 182,55 | 182,88 | -1,24% | - |
| 17.01.2025 | 184,91 | 185,59 | 184,35 | 185,18 | 0,23% | 4.550,00 |
| 16.01.2025 | 184,63 | 184,96 | 184,22 | 184,76 | 0,12% | - |
| 15.01.2025 | 183,12 | 184,85 | 182,88 | 184,54 | 0,88% | 1.650,00 |